Deutsche Märkte schließen in 7 Stunden 23 Minuten
DAX
17.669,88 -167,52 (-0,94%) Euro Stoxx 50
4.896,54 -40,03 (-0,81%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.400,60 +2,60 (+0,11%) EUR/USD
1,0655 +0,0009 (+0,09%) Bitcoin EUR
60.826,26 +3.302,20 (+5,74%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:350.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00350000 | 2024-04-18 2:25PM EDT | 2024-04-19 | 497.69 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA240426C00350000 | 2024-04-18 10:20AM EDT | 2024-04-26 | 496.49 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA240517C00350000 | 2024-04-18 10:58AM EDT | 2024-05-17 | 504.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00350000 | 2024-04-16 12:15PM EDT | 2024-05-31 | 523.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00350000 | 2024-04-17 9:48AM EDT | 2024-06-21 | 530.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00350000 | 2024-04-09 10:43AM EDT | 2024-07-19 | 494.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00350000 | 2024-04-05 12:27PM EDT | 2024-08-16 | 539.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00350000 | 2024-04-15 2:42PM EDT | 2024-09-20 | 530.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00350000 | 2024-03-27 3:47PM EDT | 2024-10-18 | 564.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00350000 | 2024-03-01 1:18PM EDT | 2024-11-15 | 483.80 | 564.25 | 570.60 | 0.00 | - | 1 | 5 | 149.70% |
| NVDA241220C00350000 | 2024-04-12 11:58AM EDT | 2024-12-20 | 560.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00350000 | 2024-04-16 3:25PM EDT | 2025-01-17 | 547.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250221C00350000 | 2024-03-27 10:27AM EDT | 2025-02-21 | 571.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250321C00350000 | 2024-04-05 9:43AM EDT | 2025-03-21 | 544.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00350000 | 2024-04-17 12:28PM EDT | 2025-06-20 | 531.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00350000 | 2024-04-11 1:33PM EDT | 2025-12-19 | 589.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260116C00350000 | 2024-04-17 9:31AM EDT | 2026-01-16 | 577.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00350000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 591.85 | 539.40 | 552.45 | 0.00 | - | 1 | 49 | 66.31% |
| NVDA261218C00350000 | 2024-04-16 3:50PM EDT | 2026-12-18 | 592.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00350000 | 2024-04-18 11:42AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240426P00350000 | 2024-04-01 9:30AM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240510P00350000 | 2024-04-10 10:19AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240517P00350000 | 2024-04-18 3:06PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240621P00350000 | 2024-04-18 1:14PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240719P00350000 | 2024-04-18 2:48PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240816P00350000 | 2024-04-17 1:54PM EDT | 2024-08-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240920P00350000 | 2024-04-18 2:48PM EDT | 2024-09-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241018P00350000 | 2024-04-18 3:19PM EDT | 2024-10-18 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00350000 | 2024-04-15 2:42PM EDT | 2024-11-15 | 1.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA241220P00350000 | 2024-04-17 11:35AM EDT | 2024-12-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00350000 | 2024-04-18 3:45PM EDT | 2025-01-17 | 3.08 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| NVDA250221P00350000 | 2024-04-18 10:22AM EDT | 2025-02-21 | 3.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA250321P00350000 | 2024-04-08 12:03PM EDT | 2025-03-21 | 4.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250620P00350000 | 2024-04-17 2:51PM EDT | 2025-06-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA251219P00350000 | 2024-04-17 3:53PM EDT | 2025-12-19 | 12.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA260116P00350000 | 2024-04-18 9:37AM EDT | 2026-01-16 | 13.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA260618P00350000 | 2024-04-16 1:28PM EDT | 2026-06-18 | 15.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA261218P00350000 | 2024-04-18 11:48AM EDT | 2026-12-18 | 21.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
